Pennon Group Plc ( PEGRF) - Price History
Stock symbol PEGRF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PEGRF (Pennon Group Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $9.13 | $9.13 |
| December 2023 | $9.24 | $9.24 |
| November 2023 | $9.24 | $9.24 |
| October 2023 | $8.14 | $8.14 |
| September 2023 | $7 | $7 |
| August 2023 | $7.94 | $7.94 |
| July 2023 | $8.88 | $8.88 |
| June 2023 | $9.32 | $9.32 |
| May 2023 | $9.70 | $9.70 |
| April 2023 | $10.40 | $10.40 |
| March 2023 | $10.32 | $10.32 |
| February 2023 | $10.25 | $10.25 |
| January 2023 | $11.30 | $11.30 |
| December 2022 | $10.19 | $10.33 |
| November 2022 | $11.70 | $11.86 |
| October 2022 | $9.57 | $9.70 |
| September 2022 | $8.58 | $8.70 |
| August 2022 | $10.85 | $11 |
| July 2022 | $11.58 | $11.74 |
| June 2022 | $11.70 | $12.19 |
| May 2022 | $12.30 | $12.81 |
| April 2022 | $13.10 | $13.64 |
| March 2022 | $12.77 | $13.30 |
| February 2022 | $12.96 | $13.50 |
| January 2022 | $14.13 | $14.72 |
| December 2021 | $15.11 | $15.91 |
| November 2021 | $15.54 | $16.36 |
| October 2021 | $15.22 | $16.02 |
| September 2021 | $14.65 | $15.42 |
| August 2021 | $15.37 | $16.18 |
| July 2021 | $16.54 | $17.42 |
| June 2021 | $15.24 | $15.79 |
| May 2021 | $14.64 | $15.17 |
| April 2021 | $13.02 | $13.49 |
| March 2021 | $13.21 | $13.69 |
| February 2021 | $11.90 | $12.33 |
| January 2021 | $12.51 | $13.02 |
| December 2020 | $12.72 | $13.24 |
| November 2020 | $12.41 | $12.93 |
| October 2020 | $12.33 | $12.84 |
| September 2020 | $12.57 | $13.09 |
| August 2020 | $12.62 | $13.14 |
| July 2020 | $12.93 | $13.46 |
| June 2020 | $13.11 | $13.91 |
| May 2020 | $12.33 | $13.08 |
| April 2020 | $11.78 | $12.50 |
| March 2020 | $12.68 | $13.45 |
| February 2020 | $6.76 | $14.20 |
| January 2020 | $13.38 | $14.20 |
| December 2019 | $12.52 | $13.40 |
| November 2019 | $10.70 | $11.45 |
| October 2019 | $9.98 | $10.69 |
| September 2019 | $9.48 | $10.15 |
| August 2019 | $8.46 | $9.05 |
| July 2019 | $8.22 | $8.80 |
| June 2019 | $8.66 | $9.50 |
| May 2019 | $8.29 | $9.10 |
| April 2019 | $8.66 | $9.50 |
| March 2019 | $9.34 | $10.25 |
| February 2019 | $8.98 | $9.86 |
| January 2019 | $7.84 | $8.70 |
| December 2018 | $7.75 | $8.61 |
| November 2018 | $7.98 | $8.86 |
| October 2018 | $8.21 | $9.11 |
| September 2018 | $8.33 | $9.25 |
| August 2018 | $8.72 | $9.68 |
| July 2018 | $8.96 | $9.95 |
| June 2018 | $8.90 | $10.12 |
| May 2018 | $8.44 | $9.60 |
| April 2018 | $8.43 | $9.58 |
| March 2018 | $7.71 | $8.77 |
| February 2018 | $7.12 | $8.10 |
| January 2018 | $9.17 | $10.42 |
| December 2017 | $8.92 | $10.25 |
| November 2017 | $8.53 | $9.81 |
| October 2017 | $9.04 | $10.39 |
| September 2017 | $9.09 | $10.45 |
| August 2017 | $8.92 | $10.25 |
| July 2017 | $4.81 | $11.40 |
| June 2017 | $9.71 | $11.40 |
| May 2017 | $4.06 | $9.90 |
| April 2017 | $4.06 | $9.90 |
| March 2017 | $4.06 | $9.90 |
| February 2017 | $4.06 | $9.90 |
| January 2017 | $4 | $9.90 |
| December 2016 | $8.36 | $9.90 |
| November 2016 | $8.28 | $9.80 |
| October 2016 | $8.49 | $10.05 |
| September 2016 | $4.85 | $12 |
| August 2016 | $4.85 | $12 |
| July 2016 | $10.13 | $12 |
| June 2016 | $10.06 | $12.15 |
| May 2016 | $9.33 | $11.27 |
| April 2016 | $9.37 | $11.32 |
| March 2016 | $4.70 | $11.64 |
| February 2016 | $9.64 | $11.64 |
| January 2016 | $4.84 | $11.99 |
| December 2015 | $4.78 | $11.99 |
| November 2015 | $9.84 | $11.99 |
| October 2015 | $10.10 | $12.30 |
| September 2015 | $8.95 | $10.91 |
| August 2015 | $9.85 | $12 |
| July 2015 | $10.13 | $12.60 |
| June 2015 | $10.72 | $13.33 |
| May 2015 | $11.10 | $13.80 |
| April 2015 | $10.89 | $13.54 |
| March 2015 | $9.88 | $12.28 |
| February 2015 | $10.29 | $12.80 |
| January 2015 | $10.82 | $13.45 |
| December 2014 | $11.16 | $14 |
| November 2014 | $10.72 | $13.44 |
| October 2014 | $10.39 | $13.03 |
| September 2014 | $10.90 | $13.66 |
| August 2014 | $11.08 | $13.89 |
| July 2014 | $10.71 | $13.70 |
| June 2014 | $10.51 | $13.45 |
| May 2014 | $10.19 | $13.04 |
| April 2014 | $10.04 | $12.84 |
| March 2014 | $9.75 | $12.48 |
| February 2014 | $9.62 | $12.30 |
| January 2014 | $8.90 | $11.38 |
| December 2013 | $8.22 | $10.63 |
| November 2013 | $4.02 | $11.01 |
| October 2013 | $8.52 | $11.01 |
| September 2013 | $3.85 | $10.55 |
| August 2013 | $3.85 | $10.55 |
| July 2013 | $3.85 | $10.55 |
| June 2013 | $8 | $10.55 |
| May 2013 | $7.79 | $10.27 |
| April 2013 | $7.58 | $10 |
| March 2013 | $7.26 | $9.58 |
| February 2013 | $7.58 | $9.99 |
| January 2013 | $7.70 | $10.25 |
| December 2012 | $7.66 | $10.20 |
| November 2012 | $4.27 | $11.70 |
| October 2012 | $4.27 | $11.70 |
| September 2012 | $8.79 | $11.70 |
| August 2012 | $8.64 | $11.50 |
| May 2012 | $8.35 | $11.33 |
| April 2012 | $8.71 | $11.83 |
| February 2012 | $8.08 | $10.97 |
| November 2011 | $7.73 | $10.50 |
| October 2011 | $8.18 | $11.11 |
| June 2011 | $8.17 | $11.09 |
| March 2011 | $7.54 | $10.23 |
| February 2011 | $7.28 | $9.89 |
| January 2011 | $7.14 | $9.70 |
| November 2010 | $7.37 | $10 |
| October 2010 | $7.14 | $9.70 |
| September 2010 | $6.67 | $9.06 |
| July 2010 | $6.70 | $9.10 |
| April 2010 | $6.04 | $8.20 |
| March 2010 | $5.65 | $7.67 |
| January 2010 | $6.35 | $8.62 |
| November 2009 | $5.86 | $7.95 |
| August 2009 | $5.49 | $7.45 |
| June 2009 | $5.78 | $7.85 |
| February 2009 | $4.64 | $6.30 |
| December 2008 | $4.68 | $6.35 |
| November 2008 | $5.56 | $7.55 |
| October 2008 | $7.18 | $9.75 |
| September 2008 | $8.18 | $11.10 |
| June 2008 | $9.10 | $12.35 |
| May 2008 | $9.21 | $12.50 |
| April 2008 | $9.30 | $12.62 |
| March 2008 | $9.24 | $12.55 |
| February 2008 | $9.47 | $12.85 |
| January 2008 | $9.93 | $13.48 |
| December 2007 | $9.84 | $13.36 |
| November 2007 | $9.02 | $12.25 |
| October 2007 | $9.13 | $12.40 |
| August 2007 | $8.84 | $12 |
| July 2007 | $9.36 | $12.70 |
| June 2007 | $9.10 | $12.35 |
| May 2007 | $9.83 | $13.35 |
| April 2007 | $8.77 | $11.90 |
| March 2007 | $8.58 | $11.65 |
| February 2007 | $8.18 | $11.10 |
| January 2007 | $8.21 | $11.15 |
| December 2006 | $8.40 | $11.40 |
| November 2006 | $7.37 | $10 |
| October 2006 | $7.44 | $10.10 |
| August 2006 | $6.44 | $8.75 |
| July 2006 | $6.70 | $9.10 |
| May 2006 | $17.94 | $73.05 |
| April 2006 | $17.72 | $72.15 |
| March 2006 | $17.60 | $71.70 |
| February 2006 | $16.80 | $62.18 |
| January 2006 | $15.10 | $55.91 |
| December 2005 | $14.81 | $54.84 |
| November 2005 | $13.88 | $51.41 |
| October 2005 | $13.48 | $49.91 |
| September 2005 | $13.92 | $51.54 |
| July 2005 | $13.62 | $50.41 |
| June 2005 | $13.97 | $51.72 |
| May 2005 | $13.44 | $49.77 |
| April 2005 | $13.85 | $51.27 |
| March 2005 | $13.44 | $49.77 |
| February 2005 | $13.78 | $51 |
| January 2005 | $13.92 | $51.54 |
| December 2004 | $14.18 | $52.50 |
| November 2004 | $12.52 | $46.36 |
| October 2004 | $11.93 | $44.18 |
| August 2004 | $9.76 | $36.14 |
| April 2004 | $9.06 | $33.54 |
| March 2004 | $9.21 | $34.09 |
| January 2004 | $8.84 | $32.73 |
| December 2003 | $8.91 | $33 |
PEGRF
Price: $9.13
52 week price:
Dividend Yield: 5.98%
5-year range yield:
Forward Dividend Yield: 3.50%
Dividend Per Share: 0.32 USD
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United Kingdom
Market Capitalization: 2.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%